Fosun International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.000	4.030	3.980	4.010	4.010	10,119,120
2026-04-23	4.040	4.050	3.990	4.020	4.020	10,831,500
2026-04-22	4.060	4.070	3.990	4.040	4.040	10,816,500
2026-04-21	4.110	4.110	4.030	4.080	4.080	7,767,882
2026-04-20	4.180	4.180	4.060	4.090	4.090	6,964,500
2026-04-17	4.220	4.220	4.100	4.170	4.170	8,873,676
2026-04-16	4.090	4.240	4.040	4.220	4.220	13,152,590
2026-04-15	4.010	4.090	4.010	4.070	4.070	9,810,512
2026-04-14	4.130	4.180	3.980	4.070	4.070	17,415,000
2026-04-13	4.140	4.170	4.060	4.110	4.110	9,944,050
2026-04-10	4.140	4.250	4.110	4.160	4.160	7,235,561
2026-04-09	4.200	4.220	4.110	4.140	4.140	8,505,340
2026-04-08	4.300	4.350	4.050	4.180	4.180	35,603,672
2026-04-02	4.260	4.320	4.240	4.290	4.290	8,484,875
2026-04-01	4.210	4.400	4.140	4.280	4.280	22,050,109
2026-03-31	4.130	4.220	4.060	4.140	4.140	27,327,330
2026-03-30	4.060	4.140	4.020	4.040	4.040	18,317,189
2026-03-27	3.870	4.160	3.840	4.130	4.130	32,723,711
2026-03-26	3.850	3.880	3.800	3.870	3.870	15,197,320
2026-03-25	3.870	3.870	3.790	3.860	3.860	16,492,221
2026-03-24	3.710	3.860	3.650	3.820	3.820	20,867,090
2026-03-23	3.730	3.830	3.620	3.690	3.690	27,596,000
2026-03-20	3.820	3.850	3.770	3.800	3.800	30,107,930
2026-03-19	3.820	3.880	3.780	3.850	3.850	18,068,180
2026-03-18	3.900	3.900	3.780	3.860	3.860	23,229,930
2026-03-17	3.960	4.010	3.860	3.890	3.890	20,282,471
2026-03-16	3.930	4.010	3.900	3.960	3.960	20,967,850
2026-03-13	3.920	4.020	3.910	3.970	3.970	17,918,650
2026-03-12	4.030	4.060	3.900	3.990	3.990	22,310,330
2026-03-11	3.850	4.110	3.850	4.030	4.030	36,132,688
2026-03-10	3.850	3.960	3.820	3.840	3.840	27,174,100
2026-03-09	3.510	3.860	3.420	3.830	3.830	66,780,141
2026-03-06	3.610	3.680	3.570	3.590	3.590	36,613,910
2026-03-05	3.670	3.700	3.620	3.630	3.630	19,153,230
2026-03-04	3.760	3.760	3.590	3.620	3.620	35,501,941
2026-03-03	3.880	3.960	3.730	3.760	3.760	29,566,881
2026-03-02	3.790	4.000	3.780	3.880	3.880	75,205,680
2026-02-27	3.590	3.870	3.550	3.870	3.870	254,598,203
2026-02-26	3.730	3.780	3.590	3.600	3.600	46,649,070
2026-02-25	3.730	3.790	3.690	3.730	3.730	38,184,559
2026-02-24	3.740	3.830	3.700	3.730	3.730	49,051,801
2026-02-23	3.820	3.850	3.710	3.710	3.710	30,442,770
2026-02-20	3.900	3.900	3.780	3.820	3.820	17,453,500
2026-02-16	4.000	4.000	3.820	3.880	3.880	5,750,900
2026-02-13	4.030	4.030	3.930	3.950	3.950	22,239,930
2026-02-12	4.110	4.120	3.980	4.050	4.050	13,080,620
2026-02-11	4.010	4.110	3.970	4.100	4.100	31,457,730
2026-02-10	3.940	4.050	3.940	4.040	4.040	17,262,240
2026-02-09	3.980	4.050	3.930	3.930	3.930	14,446,140
2026-02-06	3.990	4.000	3.940	3.950	3.950	10,171,950
2026-02-05	4.020	4.050	3.920	4.050	4.050	12,824,690
2026-02-04	4.120	4.120	3.980	4.010	4.010	14,601,350
2026-02-03	4.120	4.140	4.000	4.120	4.120	12,904,230
2026-02-02	4.160	4.170	4.040	4.120	4.120	13,711,880
2026-01-30	4.260	4.310	4.130	4.160	4.160	13,663,220
2026-01-29	4.230	4.300	4.210	4.290	4.290	13,214,510
2026-01-28	4.200	4.280	4.180	4.270	4.270	12,124,030
2026-01-27	4.220	4.220	4.110	4.160	4.160	15,014,550
2026-01-26	4.160	4.220	4.120	4.200	4.200	12,457,220
2026-01-23	4.140	4.170	4.080	4.150	4.150	11,182,930

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-11	0.0200 HKD
2024-06-12	0.0380 HKD
2023-06-14	0.0140 HKD
2022-06-08	0.3000 HKD
2021-06-08	0.2200 HKD
2020-06-08	0.2700 HKD
2019-09-09	0.1300 HKD
2019-06-11	0.3700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.